Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	13.93	13.96	13.90	13.96	2,190	+0.20(+1.44%)
Dec 30, 2003	13.76	13.76	13.76	13.76	6,863	-0.09(-0.64%)
Dec 29, 2003	13.74	13.85	13.73	13.85	9,054	+0.16(+1.15%)
Dec 26, 2003	13.70	13.70	13.70	13.70	730	+0.03(+0.20%)
Dec 24, 2003	13.66	13.67	13.66	13.67	292	+0.18(+1.37%)
Dec 23, 2003	13.52	13.52	13.48	13.48	6,279	-0.10(-0.71%)
Dec 22, 2003	13.59	13.59	13.52	13.58	8,616	-0.07(-0.50%)
Dec 19, 2003	13.80	13.80	13.65	13.65	33,004	-0.15(-1.09%)
Dec 18, 2003	13.69	13.80	13.69	13.80	9,054	+0.12(+0.85%)
Dec 17, 2003	13.63	13.68	13.63	13.68	115,222	+0.01(+0.05%)
Dec 16, 2003	13.67	13.67	13.61	13.67	5,549	+0.12(+0.86%)
Dec 15, 2003	13.64	13.64	13.56	13.56	9,492	+0.01(+0.10%)
Dec 12, 2003	13.50	13.57	13.50	13.54	3,358	+0.09(+0.66%)
Dec 11, 2003	13.28	13.46	13.28	13.46	12,120	+0.12(+0.92%)
Dec 10, 2003	13.31	13.33	13.28	13.33	19,276	-0.01(-0.05%)
Dec 09, 2003	13.44	13.52	13.34	13.34	43,664	-0.03(-0.20%)
Dec 08, 2003	13.28	13.37	13.27	13.37	21,759	+0.04(+0.31%)
Dec 05, 2003	13.30	13.33	13.30	13.33	3,504	-0.05(-0.41%)
Dec 04, 2003	13.42	13.42	13.37	13.38	11,682	-0.10(-0.71%)
Dec 03, 2003	13.39	13.48	13.39	13.48	30,375	+0.22(+1.65%)
Dec 02, 2003	13.25	13.35	13.24	13.26	11,244	-0.02(-0.16%)
Dec 01, 2003	13.22	13.28	13.22	13.28	18,254	+0.23(+1.79%)
Nov 28, 2003	13.04	13.04	13.04	13.04	3,942	+0.05(+0.37%)
Nov 26, 2003	12.77	13.00	12.90	13.00	5,841	+0.23(+1.77%)
Nov 25, 2003	12.77	12.77	12.77	12.77	0	+0.06(+0.48%)
Nov 24, 2003	12.80	12.80	12.71	12.71	3,358	+0.03(+0.27%)
Nov 21, 2003	12.44	12.69	12.63	12.68	43,080	+0.24(+1.93%)
Nov 20, 2003	12.56	12.57	12.44	12.44	64,255	-0.27(-2.10%)
Nov 19, 2003	12.68	12.70	12.68	12.70	4,381	+0.03(+0.27%)
Nov 18, 2003	12.63	12.63	12.63	12.67	60,166	+0.19(+1.54%)
Nov 17, 2003	12.81	12.72	12.48	12.48	177,141	-0.34(-2.62%)
Nov 14, 2003	12.91	12.91	12.81	12.81	12,997	+0.11(+0.86%)
Nov 13, 2003	12.63	12.70	12.70	12.70	6,571	+0.07(+0.54%)
Nov 12, 2003	12.49	12.63	12.48	12.63	45,125	+0.20(+1.60%)
Nov 11, 2003	12.33	12.46	12.33	12.44	10,222	-0.03(-0.22%)
Nov 10, 2003	12.46	12.46	12.46	12.46	2,336	-0.09(-0.71%)
Nov 07, 2003	12.59	12.61	12.54	12.55	34,610	+0.12(+0.99%)
Nov 06, 2003	12.40	12.43	12.33	12.43	44,540	+0.09(+0.72%)
Nov 05, 2003	12.31	12.31	12.31	12.34	47,169	-0.10(-0.77%)
Nov 04, 2003	12.44	12.44	12.44	12.44	34,262	-0.05(-0.38%)
Nov 03, 2003	12.36	12.57	12.43	12.48	54,928	+0.09(+0.72%)
Oct 31, 2003	12.39	12.39	12.39	12.39	11,390	-0.01(-0.06%)
Oct 30, 2003	12.40	12.40	12.40	12.40	0	+0.00(+0.00%)
Oct 29, 2003	12.43	12.43	12.40	12.40	7,009	+0.04(+0.33%)
Oct 28, 2003	12.36	12.36	12.36	12.36	7,447	+0.11(+0.89%)
Oct 27, 2003	12.31	12.32	12.22	12.25	18,838	-0.01(-0.06%)
Oct 24, 2003	12.15	12.28	12.15	12.26	1,898	+0.09(+0.73%)
Oct 23, 2003	12.17	12.17	12.16	12.17	2,774	-0.09(-0.73%)
Oct 22, 2003	12.27	12.33	12.26	12.26	1,606	-0.10(-0.83%)
Oct 21, 2003	12.39	12.36	12.36	12.36	18,108	+0.01(+0.11%)
Oct 20, 2003	12.31	12.35	12.31	12.35	22,635	+0.03(+0.22%)
Oct 17, 2003	12.31	12.32	12.31	12.32	73,456	+0.01(+0.11%)
Oct 16, 2003	12.40	12.40	12.28	12.31	60,750	-0.12(-0.99%)
Oct 15, 2003	12.42	12.50	12.43	12.43	226,793	+0.01(+0.06%)
Oct 14, 2003	12.41	12.44	12.41	12.42	10,806	+0.00(+0.00%)
Oct 13, 2003	12.41	12.41	12.41	12.42	166,626	+0.03(+0.28%)
Oct 10, 2003	12.32	12.39	12.32	12.39	6,279	+0.09(+0.72%)
Oct 09, 2003	12.33	12.33	12.30	12.30	38,845	+0.17(+1.41%)
Oct 08, 2003	12.13	12.13	12.13	12.13	8,178	-0.04(-0.34%)
Oct 07, 2003	12.12	12.18	12.12	12.17	17,670	-0.05(-0.45%)
Oct 06, 2003	12.15	12.25	12.15	12.22	7,155	+0.03(+0.28%)
Oct 03, 2003	12.19	12.19	12.19	12.19	14,749	+0.23(+1.95%)
Oct 02, 2003	11.96	11.96	11.96	11.96	0	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.